Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.511 | 1.637 | 1.511 | 1.605 | 111,614 | -0.01(-0.39%) |
Apr 29, 2020 | 1.479 | 1.665 | 1.467 | 1.612 | 270,146 | +0.10(+6.66%) |
Apr 28, 2020 | 1.499 | 1.568 | 1.449 | 1.511 | 162,229 | +0.01(+0.77%) |
Apr 27, 2020 | 1.424 | 1.506 | 1.374 | 1.499 | 143,097 | +0.05(+3.46%) |
Apr 24, 2020 | 1.405 | 1.449 | 1.393 | 1.449 | 168,161 | +0.06(+4.29%) |
Apr 23, 2020 | 1.343 | 1.393 | 1.317 | 1.390 | 128,593 | -0.02(-1.56%) |
Apr 22, 2020 | 1.286 | 1.430 | 1.286 | 1.412 | 242,154 | +0.10(+7.66%) |
Apr 21, 2020 | 1.261 | 1.380 | 1.261 | 1.311 | 192,839 | +0.04(+3.09%) |
Apr 20, 2020 | 1.299 | 1.333 | 1.223 | 1.272 | 325,928 | -0.05(-3.46%) |
Apr 17, 2020 | 1.261 | 1.349 | 1.261 | 1.317 | 87,189 | +0.06(+5.01%) |
Apr 16, 2020 | 1.330 | 1.374 | 1.211 | 1.255 | 186,768 | -0.09(-6.55%) |
Apr 15, 2020 | 1.368 | 1.424 | 1.292 | 1.343 | 154,846 | -0.05(-3.60%) |
Apr 14, 2020 | 1.443 | 1.474 | 1.380 | 1.393 | 206,606 | +0.03(+1.83%) |
Apr 13, 2020 | 1.361 | 1.380 | 1.317 | 1.368 | 153,910 | +0.00(+0.00%) |
Apr 09, 2020 | 1.317 | 1.412 | 1.292 | 1.368 | 220,284 | +0.08(+6.35%) |
Apr 08, 2020 | 1.248 | 1.311 | 1.248 | 1.286 | 155,445 | +0.02(+1.48%) |
Apr 07, 2020 | 1.261 | 1.302 | 1.261 | 1.267 | 205,776 | +0.02(+1.51%) |
Apr 06, 2020 | 1.267 | 1.267 | 1.198 | 1.248 | 86,616 | +0.03(+2.58%) |
Apr 03, 2020 | 1.255 | 1.267 | 1.181 | 1.217 | 129,110 | -0.03(-2.02%) |
Apr 02, 2020 | 1.248 | 1.305 | 1.223 | 1.242 | 138,292 | -0.01(-0.63%) |
Apr 01, 2020 | 1.305 | 1.305 | 1.205 | 1.250 | 117,536 | -0.07(-5.11%) |
Mar 31, 2020 | 1.330 | 1.333 | 1.317 | 1.317 | 97,604 | +0.04(+3.45%) |
Mar 30, 2020 | 1.311 | 1.336 | 1.223 | 1.274 | 99,193 | -0.03(-2.31%) |
Mar 27, 2020 | 1.378 | 1.378 | 1.242 | 1.304 | 109,904 | -0.06(-4.74%) |
Mar 26, 2020 | 1.248 | 1.421 | 1.221 | 1.368 | 344,106 | +0.16(+13.59%) |
Mar 25, 2020 | 1.087 | 1.236 | 1.081 | 1.205 | 282,848 | +0.12(+10.80%) |
Mar 24, 2020 | 1.081 | 1.118 | 1.019 | 1.087 | 540,399 | +0.06(+6.02%) |
Mar 23, 2020 | 1.044 | 1.075 | 0.8588 | 1.026 | 340,560 | -0.07(-6.21%) |
Mar 20, 2020 | 1.217 | 1.258 | 1.069 | 1.094 | 383,450 | -0.12(-9.69%) |
Mar 19, 2020 | 1.118 | 1.236 | 1.112 | 1.211 | 219,686 | +0.06(+5.38%) |
Mar 18, 2020 | 1.236 | 1.286 | 1.115 | 1.149 | 392,260 | -0.16(-12.26%) |
Mar 17, 2020 | 1.359 | 1.366 | 1.279 | 1.310 | 159,199 | -0.06(-4.50%) |
Mar 16, 2020 | 1.322 | 1.433 | 1.217 | 1.372 | 271,259 | -0.06(-4.31%) |
Mar 13, 2020 | 1.396 | 1.433 | 1.297 | 1.433 | 173,353 | +0.14(+11.00%) |
Mar 12, 2020 | 1.260 | 1.341 | 1.217 | 1.291 | 365,917 | -0.06(-4.57%) |
Mar 11, 2020 | 1.421 | 1.425 | 1.294 | 1.353 | 175,129 | -0.07(-5.19%) |
Mar 10, 2020 | 1.415 | 1.464 | 1.260 | 1.427 | 327,873 | +0.06(+4.53%) |
Mar 09, 2020 | 1.353 | 1.365 | 1.254 | 1.365 | 735,879 | -0.04(-3.07%) |
Mar 06, 2020 | 1.452 | 1.469 | 1.396 | 1.409 | 191,644 | -0.08(-5.39%) |
Mar 05, 2020 | 1.489 | 1.495 | 1.458 | 1.489 | 155,871 | +0.02(+1.69%) |
Mar 04, 2020 | 1.446 | 1.483 | 1.427 | 1.464 | 106,597 | +0.01(+0.42%) |
Mar 03, 2020 | 1.452 | 1.507 | 1.433 | 1.458 | 114,478 | -0.02(-1.25%) |
Mar 02, 2020 | 1.440 | 1.483 | 1.427 | 1.477 | 121,321 | +0.05(+3.46%) |
Feb 28, 2020 | 1.421 | 1.483 | 1.421 | 1.427 | 156,358 | -0.04(-2.53%) |
Feb 27, 2020 | 1.409 | 1.495 | 1.409 | 1.464 | 179,185 | -0.00(-0.13%) |
Feb 26, 2020 | 1.423 | 1.490 | 1.423 | 1.466 | 133,914 | +0.04(+2.55%) |
Feb 25, 2020 | 1.436 | 1.482 | 1.405 | 1.430 | 267,670 | -0.02(-1.67%) |
Feb 24, 2020 | 1.515 | 1.525 | 1.417 | 1.454 | 320,651 | -0.12(-7.72%) |
Feb 21, 2020 | 1.539 | 1.581 | 1.539 | 1.576 | 41,260 | -0.01(-0.38%) |
Feb 20, 2020 | 1.618 | 1.618 | 1.533 | 1.582 | 148,349 | -0.03(-1.89%) |
Feb 19, 2020 | 1.545 | 1.618 | 1.521 | 1.612 | 183,517 | +0.05(+3.11%) |
Feb 18, 2020 | 1.460 | 1.569 | 1.405 | 1.563 | 196,211 | +0.12(+8.21%) |
Feb 14, 2020 | 1.478 | 1.478 | 1.411 | 1.445 | 124,109 | +0.02(+1.50%) |
Feb 13, 2020 | 1.423 | 1.448 | 1.417 | 1.423 | 102,813 | -0.00(-0.21%) |
Feb 12, 2020 | 1.393 | 1.478 | 1.393 | 1.427 | 245,910 | +0.02(+1.52%) |
Feb 11, 2020 | 1.399 | 1.417 | 1.387 | 1.405 | 80,592 | -0.01(-0.43%) |
Feb 10, 2020 | 1.417 | 1.440 | 1.405 | 1.411 | 149,105 | -0.02(-1.70%) |
Feb 07, 2020 | 1.430 | 1.453 | 1.427 | 1.436 | 76,931 | -0.01(-0.42%) |
Feb 06, 2020 | 1.436 | 1.466 | 1.436 | 1.442 | 78,415 | -0.01(-0.84%) |
Feb 05, 2020 | 1.423 | 1.466 | 1.423 | 1.454 | 109,965 | +0.02(+1.70%) |
Feb 04, 2020 | 1.423 | 1.478 | 1.417 | 1.430 | 121,831 | +0.00(+0.00%) |